649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,194600,40527800,7000,7000,7000,7000,361
|
|
20241017,194500,40527800,7000,7000,7000,7000,0
|
|
20241017,194400,40527800,7000,7000,7000,7000,0
|
|
20241017,194300,40527800,7000,7000,7000,7000,0
|
|
20241017,194200,40527800,7000,7000,7000,7000,0
|
|
20241017,194100,40527800,7000,7000,7000,7000,0
|
|
20241017,194000,40527800,7000,7000,7000,7000,0
|
|
20241017,193900,40527800,7000,7000,7000,7000,0
|
|
20241017,193800,40527800,7000,7000,7000,7000,0
|
|
20241017,193700,40527800,7000,7000,7000,7000,0
|
|
20241017,193600,40527800,7000,7000,7000,7000,0
|
|
20241017,193500,40527800,7000,7000,7000,7000,0
|
|
20241017,193400,40527800,7000,7000,7000,7000,0
|
|
20241017,193300,40527800,7000,7000,7000,7000,0
|
|
20241017,193200,40527800,7000,7000,7000,7000,0
|
|
20241017,193100,40527800,7000,7000,7000,7000,0
|
|
20241017,193000,40527800,7000,7000,7000,7000,0
|
|
20241017,192900,40527800,7000,7000,7000,7000,0
|
|
20241017,192800,40527800,7000,7000,7000,7000,0
|
|
20241017,192700,40527800,7000,7000,7000,7000,0
|
|
20241017,192600,40527800,7000,7000,7000,7000,0
|
|
20241017,192500,40527800,7000,7000,7000,7000,0
|
|
20241017,192400,40527800,7000,7000,7000,7000,0
|
|
20241017,192300,40527800,7000,7000,7000,7000,0
|
|
20241017,192200,40527800,7000,7000,7000,7000,0
|
|
20241017,192100,40527800,7000,7000,7000,7000,0
|
|
20241017,192000,40527800,7000,7000,7000,7000,0
|
|
20241017,191900,40527800,7000,7000,7000,7000,0
|
|
20241017,191800,40527800,7000,7000,7000,7000,0
|
|
20241017,191700,40527800,7000,7000,7000,7000,0
|
|
20241017,191600,40527800,7000,7000,7000,7000,361
|
|
20241017,191500,40527800,7000,7000,7000,7000,0
|
|
20241017,191400,40527800,7000,7000,7000,7000,0
|
|
20241017,191300,40527800,7000,7000,7000,7000,0
|
|
20241017,191200,40527800,7000,7000,7000,7000,0
|
|
20241017,191100,40527800,7000,7000,7000,7000,0
|
|
20241017,191000,40527800,7000,7000,7000,7000,0
|
|
20241017,190900,40527800,7000,7000,7000,7000,0
|
|
20241017,190800,40527800,7000,7000,7000,7000,0
|
|
20241017,190700,40527800,7000,7000,7000,7000,0
|
|
20241017,190600,40527800,7000,7000,7000,7000,0
|
|
20241017,190500,40527800,7000,7000,7000,7000,0
|
|
20241017,190400,40527800,7000,7000,7000,7000,0
|
|
20241017,190300,40527800,7000,7000,7000,7000,0
|
|
20241017,190200,40527800,7000,7000,7000,7000,0
|
|
20241017,190100,40527800,7000,7000,7000,7000,0
|
|
20241017,190000,40527800,7000,7000,7000,7000,0
|
|
20241017,185900,40527800,7000,7000,7000,7000,0
|
|
20241017,185800,40527800,7000,7000,7000,7000,0
|
|
20241017,185700,40527800,7000,7000,7000,7000,0
|
|
20241017,185600,40527800,7000,7000,7000,7000,0
|
|
20241017,185500,40527800,7000,7000,7000,7000,0
|
|
20241017,185400,40527800,7000,7000,7000,7000,0
|
|
20241017,185300,40527800,7000,7000,7000,7000,0
|
|
20241017,185200,40527800,7000,7000,7000,7000,0
|
|
20241017,185100,40527800,7000,7000,7000,7000,0
|
|
20241017,185000,40527800,7000,7000,7000,7000,0
|
|
20241017,184900,40527800,7000,7000,7000,7000,0
|
|
20241017,184800,40527800,7000,7000,7000,7000,0
|
|
20241017,184700,40527800,7000,7000,7000,7000,0
|
|
20241017,184600,40527800,7000,7000,7000,7000,361
|
|
20241017,184500,40527800,7000,7000,7000,7000,0
|
|
20241017,184400,40527800,7000,7000,7000,7000,0
|
|
20241017,184300,40527800,7000,7000,7000,7000,0
|
|
20241017,184200,40527800,7000,7000,7000,7000,0
|
|
20241017,184100,40527800,7000,7000,7000,7000,0
|
|
20241017,184000,40527800,7000,7000,7000,7000,0
|
|
20241017,183900,40527800,7000,7000,7000,7000,0
|
|
20241017,183800,40527800,7000,7000,7000,7000,0
|
|
20241017,183700,40527800,7000,7000,7000,7000,0
|
|
20241017,183600,40527800,7000,7000,7000,7000,0
|
|
20241017,183500,40527800,7000,7000,7000,7000,0
|
|
20241017,183400,40527800,7000,7000,7000,7000,0
|
|
20241017,183300,40527800,7000,7000,7000,7000,0
|
|
20241017,183200,40527800,7000,7000,7000,7000,0
|
|
20241017,183100,40527800,7000,7000,7000,7000,0
|
|
20241017,183000,40527800,7000,7000,7000,7000,0
|
|
20241017,182900,40527800,7000,7000,7000,7000,0
|
|
20241017,182800,40527800,7000,7000,7000,7000,0
|
|
20241017,182700,40527800,7000,7000,7000,7000,0
|
|
20241017,182600,40527800,7000,7000,7000,7000,0
|
|
20241017,182500,40527800,7000,7000,7000,7000,0
|
|
20241017,182400,40527800,7000,7000,7000,7000,0
|
|
20241017,182300,40527800,7000,7000,7000,7000,0
|
|
20241017,182200,40527800,7000,7000,7000,7000,0
|
|
20241017,182100,40527800,7000,7000,7000,7000,0
|
|
20241017,182000,40527800,7000,7000,7000,7000,0
|
|
20241017,181900,40527800,7000,7000,7000,7000,0
|
|
20241017,181800,40527800,7000,7000,7000,7000,0
|
|
20241017,181700,40527800,7000,7000,7000,7000,0
|
|
20241017,181600,40527800,7000,7000,7000,7000,361
|
|
20241017,181500,40527800,7000,7000,7000,7000,0
|
|
20241017,181400,40527800,7000,7000,7000,7000,0
|
|
20241017,181300,40527800,7000,7000,7000,7000,0
|
|
20241017,181200,40527800,7000,7000,7000,7000,0
|
|
20241017,181100,40527800,7000,7000,7000,7000,0
|
|
20241017,181000,40527800,7000,7000,7000,7000,0
|
|
20241017,180900,40527800,7000,7000,7000,7000,0
|
|
20241017,180800,40527800,7000,7000,7000,7000,0
|
|
20241017,180700,40527800,7000,7000,7000,7000,0
|
|
20241017,180600,40527800,7000,7000,7000,7000,0
|
|
20241017,180500,40527800,7000,7000,7000,7000,0
|
|
20241017,180400,40527800,7000,7000,7000,7000,0
|
|
20241017,180300,40527800,7000,7000,7000,7000,0
|
|
20241017,180200,40527800,7000,7000,7000,7000,0
|
|
20241017,180100,40527800,7000,7000,7000,7000,0
|
|
20241017,180000,40527800,7000,7000,7000,7000,0
|
|
20241017,175900,40527800,7000,7000,7000,7000,0
|
|
20241017,175800,40527800,7000,7000,7000,7000,0
|
|
20241017,175700,40527800,7000,7000,7000,7000,0
|
|
20241017,175600,40527800,7000,7000,7000,7000,0
|
|
20241017,175500,40527800,7000,7000,7000,7000,0
|
|
20241017,175400,40527800,7000,7000,7000,7000,0
|
|
20241017,175300,40527800,7000,7000,7000,7000,0
|
|
20241017,175200,40527800,7000,7000,7000,7000,0
|
|
20241017,175100,40527800,7000,7000,7000,7000,0
|
|
20241017,175000,40527800,7000,7000,7000,7000,0
|
|
20241017,174900,40527800,7000,7000,7000,7000,0
|
|
20241017,174800,40527800,7000,7000,7000,7000,0
|
|
20241017,174700,40527800,7000,7000,7000,7000,0
|
|
20241017,174600,40527800,7000,7000,7000,7000,361
|
|
20241017,174500,40527800,7000,7000,7000,7000,0
|
|
20241017,174400,40527800,7000,7000,7000,7000,0
|
|
20241017,174300,40527800,7000,7000,7000,7000,0
|
|
20241017,174200,40527800,7000,7000,7000,7000,0
|
|
20241017,174100,40527800,7000,7000,7000,7000,0
|
|
20241017,174000,40527800,7000,7000,7000,7000,0
|
|
20241017,173900,40527800,7000,7000,7000,7000,0
|
|
20241017,173800,40527800,7000,7000,7000,7000,0
|
|
20241017,173700,40527800,7000,7000,7000,7000,0
|
|
20241017,173600,40527800,7000,7000,7000,7000,0
|
|
20241017,173500,40527800,7000,7000,7000,7000,0
|
|
20241017,173400,40527800,7000,7000,7000,7000,0
|
|
20241017,173300,40527800,7000,7000,7000,7000,0
|
|
20241017,173200,40527800,7000,7000,7000,7000,0
|
|
20241017,173100,40527800,7000,7000,7000,7000,0
|
|
20241017,173000,40527800,7000,7000,7000,7000,0
|
|
20241017,172900,40527800,7000,7000,7000,7000,0
|
|
20241017,172800,40527800,7000,7000,7000,7000,0
|
|
20241017,172700,40527800,7000,7000,7000,7000,0
|
|
20241017,172600,40527800,7000,7000,7000,7000,0
|
|
20241017,172500,40527800,7000,7000,7000,7000,0
|
|
20241017,172400,40527800,7000,7000,7000,7000,0
|
|
20241017,172300,40527800,7000,7000,7000,7000,0
|
|
20241017,172200,40527800,7000,7000,7000,7000,0
|
|
20241017,172100,40527800,7000,7000,7000,7000,0
|
|
20241017,172000,40527800,7000,7000,7000,7000,0
|
|
20241017,171900,40527800,7000,7000,7000,7000,0
|
|
20241017,171800,40527800,7000,7000,7000,7000,0
|
|
20241017,171700,40527800,7000,7000,7000,7000,0
|
|
20241017,171600,40527800,7000,7000,7000,7000,361
|
|
20241017,171500,40527800,7000,7000,7000,7000,0
|
|
20241017,171400,40527800,7000,7000,7000,7000,0
|
|
20241017,171300,40527800,7000,7000,7000,7000,0
|
|
20241017,171200,40527800,7000,7000,7000,7000,0
|
|
20241017,171100,40527800,7000,7000,7000,7000,0
|
|
20241017,171000,40527800,7000,7000,7000,7000,0
|
|
20241017,170900,40527800,7000,7000,7000,7000,0
|
|
20241017,170800,40527800,7000,7000,7000,7000,0
|
|
20241017,170700,40527800,7000,7000,7000,7000,0
|
|
20241017,170600,40527800,7000,7000,7000,7000,0
|
|
20241017,170500,40527800,7000,7000,7000,7000,0
|
|
20241017,170400,40527800,7000,7000,7000,7000,0
|
|
20241017,170300,40527800,7000,7000,7000,7000,0
|
|
20241017,170200,40527800,7000,7000,7000,7000,0
|
|
20241017,170100,40527800,7000,7000,7000,7000,0
|
|
20241017,170000,40527800,7000,7000,7000,7000,0
|
|
20241017,165900,40527800,7000,7000,7000,7000,0
|
|
20241017,165800,40527800,7000,7000,7000,7000,0
|
|
20241017,165700,40527800,7000,7000,7000,7000,0
|
|
20241017,165600,40527800,7000,7000,7000,7000,0
|
|
20241017,165500,40527800,7000,7000,7000,7000,0
|
|
20241017,165400,40527800,7000,7000,7000,7000,0
|
|
20241017,165300,40527800,7000,7000,7000,7000,0
|
|
20241017,165200,40527800,7000,7000,7000,7000,0
|
|
20241017,165100,40527800,7000,7000,7000,7000,0
|
|
20241017,165000,40527800,7000,7000,7000,7000,0
|
|
20241017,164900,40527800,7000,7000,7000,7000,0
|
|
20241017,164800,40527800,7000,7000,7000,7000,0
|
|
20241017,164700,40527800,7000,7000,7000,7000,0
|
|
20241017,164600,40527800,7000,7000,7000,7000,361
|
|
20241017,164500,40527800,7000,7000,7000,7000,0
|
|
20241017,164400,40527800,7000,7000,7000,7000,0
|
|
20241017,164300,40527800,7000,7000,7000,7000,0
|
|
20241017,164200,40527800,7000,7000,7000,7000,0
|
|
20241017,164100,40527800,7000,7000,7000,7000,0
|
|
20241017,164000,40527800,7000,7000,7000,7000,0
|
|
20241017,163900,40527800,7000,7000,7000,7000,0
|
|
20241017,163800,40527800,7000,7000,7000,7000,0
|
|
20241017,163700,40527800,7000,7000,7000,7000,0
|
|
20241017,163600,40527800,7000,7000,7000,7000,0
|
|
20241017,163500,40527800,7000,7000,7000,7000,0
|
|
20241017,163400,40527800,7000,7000,7000,7000,0
|
|
20241017,163300,40527800,7000,7000,7000,7000,0
|
|
20241017,163200,40527800,7000,7000,7000,7000,0
|
|
20241017,163100,40527800,7000,7000,7000,7000,0
|
|
20241017,163000,40527800,7000,7000,7000,7000,0
|
|
20241017,162900,40527800,7000,7000,7000,7000,0
|
|
20241017,162800,40527800,7000,7000,7000,7000,0
|
|
20241017,162700,40527800,7000,7000,7000,7000,0
|
|
20241017,162600,40527800,7000,7000,7000,7000,0
|
|
20241017,162500,40527800,7000,7000,7000,7000,0
|
|
20241017,162400,40527800,7000,7000,7000,7000,0
|
|
20241017,162300,40527800,7000,7000,7000,7000,0
|
|
20241017,162200,40527800,7000,7000,7000,7000,0
|
|
20241017,162100,40527800,7000,7000,7000,7000,0
|
|
20241017,162000,40527800,7000,7000,7000,7000,0
|
|
20241017,161900,40527800,7000,7000,7000,7000,0
|
|
20241017,161800,40527800,7000,7000,7000,7000,0
|
|
20241017,161700,40527800,7000,7000,7000,7000,0
|
|
20241017,161600,40527800,7000,7000,7000,7000,361
|
|
20241017,161500,40527800,7000,7000,7000,7000,0
|
|
20241017,161400,40527800,7000,7000,7000,7000,0
|
|
20241017,161300,40527800,7000,7000,7000,7000,0
|
|
20241017,161200,40527800,7000,7000,7000,7000,0
|
|
20241017,161100,40527800,7000,7000,7000,7000,0
|
|
20241017,161000,40527800,7000,7000,7000,7000,0
|
|
20241017,160900,40527800,7000,7000,7000,7000,0
|
|
20241017,160800,40527800,7000,7000,7000,7000,0
|
|
20241017,160700,40527800,7000,7000,7000,7000,0
|
|
20241017,160600,40527800,7000,7000,7000,7000,0
|
|
20241017,160500,40527800,7000,7000,7000,7000,0
|
|
20241017,160400,40527800,7000,7000,7000,7000,0
|
|
20241017,160300,40527800,7000,7000,7000,7000,0
|
|
20241017,160200,40527800,7000,7000,7000,7000,0
|
|
20241017,160100,40527800,7000,7000,7000,7000,0
|
|
20241017,160000,40527800,7000,7000,7000,7000,0
|
|
20241017,155900,40527800,7000,7000,7000,7000,0
|
|
20241017,155800,40527800,7000,7000,7000,7000,0
|
|
20241017,155700,40527800,7000,7000,7000,7000,0
|
|
20241017,155600,40527800,7000,7000,7000,7000,0
|
|
20241017,155500,40527800,7000,7000,7000,7000,0
|
|
20241017,155400,40527800,7000,7000,7000,7000,0
|
|
20241017,155300,40527800,7000,7000,7000,7000,0
|
|
20241017,155200,40527800,7000,7000,7000,7000,0
|
|
20241017,155100,40527800,7000,7000,7000,7000,0
|
|
20241017,155000,40527800,7000,7000,7000,7000,0
|
|
20241017,154900,40527800,7000,7000,7000,7000,0
|
|
20241017,154800,40527800,7000,7000,7000,7000,0
|
|
20241017,154700,40527800,7000,7000,7000,7000,0
|
|
20241017,154600,40527800,7000,7000,7000,7000,361
|
|
20241017,154500,40527800,7000,7000,7000,7000,0
|
|
20241017,154400,40527800,7000,7000,7000,7000,0
|
|
20241017,154300,40527800,7000,7000,7000,7000,0
|
|
20241017,154200,40527800,7000,7000,7000,7000,0
|
|
20241017,154100,40527800,7000,7000,7000,7000,0
|
|
20241017,154000,40527800,7000,7000,7000,7000,0
|
|
20241017,153900,40527800,7000,7000,7000,7000,0
|
|
20241017,153800,40527800,7000,7000,7000,7000,0
|
|
20241017,153700,40527800,7000,7000,7000,7000,0
|
|
20241017,153600,40527800,7000,7000,7000,7000,0
|
|
20241017,153500,40527800,7000,7000,7000,7000,0
|
|
20241017,153400,40527800,7000,7000,7000,7000,0
|
|
20241017,153300,40527800,7000,7000,7000,7000,0
|
|
20241017,153200,40527800,7000,7000,7000,7000,0
|
|
20241017,153100,40527800,7000,7000,7000,7000,0
|
|
20241017,153000,40527800,7000,7000,7000,7000,361
|
|
20241017,152900,38000800,7000,7000,7000,7000,0
|
|
20241017,152800,38000800,7000,7000,7000,7000,0
|
|
20241017,152700,38000800,7000,7000,7000,7000,0
|
|
20241017,152600,38000800,7000,7000,7000,7000,0
|
|
20241017,152500,38000800,7000,7000,7000,7000,0
|
|
20241017,152400,38000800,7000,7000,7000,7000,0
|
|
20241017,152300,38000800,7000,7000,7000,7000,0
|
|
20241017,152200,38000800,7000,7000,7000,7000,0
|
|
20241017,152100,38000800,7000,7000,7000,7000,0
|
|
20241017,152000,38000800,7000,7000,7000,7000,0
|
|
20241017,151900,38000800,7000,6990,7000,6990,185
|
|
20241017,151800,36706620,7000,7000,7000,7000,0
|
|
20241017,151700,36706620,7000,7000,7000,7000,0
|
|
20241017,151600,36706620,7000,7000,7000,7000,0
|
|
20241017,151500,36706620,7000,7000,7000,7000,0
|
|
20241017,151400,36706620,7000,7000,7000,7000,0
|
|
20241017,151300,36706620,7000,7000,7000,7000,0
|
|
20241017,151200,36706620,7000,7000,7000,7000,0
|
|
20241017,151100,36706620,7000,7000,7000,7000,0
|
|
20241017,151000,36706620,7000,6980,7000,6980,38
|
|
20241017,150900,36441040,6950,6950,6950,6950,5
|
|
20241017,150800,36406290,6940,6980,6980,6940,200
|
|
20241017,150700,35015240,7050,7050,7050,7050,0
|
|
20241017,150600,35015240,7050,7050,7050,7050,0
|
|
20241017,150500,35015240,7050,7050,7050,7050,0
|
|
20241017,150400,35015240,7050,7050,7050,7050,0
|
|
20241017,150300,35015240,7050,7050,7050,7050,0
|
|
20241017,150200,35015240,7050,7050,7050,7050,0
|
|
20241017,150100,35015240,7050,7050,7050,7050,0
|
|
20241017,150000,35015240,7050,7050,7050,7050,0
|
|
20241017,145900,35015240,7050,7050,7050,7050,0
|
|
20241017,145800,35015240,7050,7050,7050,7050,0
|
|
20241017,145700,35015240,7050,7050,7050,7050,0
|
|
20241017,145600,35015240,7050,7050,7050,7050,0
|
|
20241017,145500,35015240,7050,7050,7050,7050,0
|
|
20241017,145400,35015240,7050,7050,7050,7050,0
|
|
20241017,145300,35015240,7050,7050,7050,7050,0
|
|
20241017,145200,35015240,7050,7050,7050,7050,0
|
|
20241017,145100,35015240,7050,7050,7050,7050,0
|
|
20241017,145000,35015240,7050,7050,7050,7050,0
|
|
20241017,144900,35015240,7050,7050,7050,7050,0
|
|
20241017,144800,35015240,7050,7050,7050,7050,0
|
|
20241017,144700,35015240,7050,7000,7050,7000,675
|
|
20241017,144600,30290170,7000,7000,7000,7000,0
|
|
20241017,144500,30290170,7000,7000,7000,7000,0
|
|
20241017,144400,30290170,7000,7000,7000,7000,0
|
|
20241017,144300,30290170,7000,7000,7000,7000,0
|
|
20241017,144200,30290170,7000,7000,7000,7000,0
|
|
20241017,144100,30290170,7000,7000,7000,7000,0
|
|
20241017,144000,30290170,7000,7000,7000,7000,0
|
|
20241017,143900,30290170,7000,7000,7000,7000,0
|
|
20241017,143800,30290170,7000,7000,7000,7000,0
|
|
20241017,143700,30290170,7000,7000,7000,7000,0
|
|
20241017,143600,30290170,7000,7000,7000,7000,0
|
|
20241017,143500,30290170,7000,7000,7000,7000,0
|
|
20241017,143400,30290170,7000,7000,7000,7000,0
|
|
20241017,143300,30290170,7000,7000,7000,7000,0
|
|
20241017,143200,30290170,7000,7000,7000,7000,0
|
|
20241017,143100,30290170,7000,7000,7000,7000,0
|
|
20241017,143000,30290170,7000,7000,7000,7000,0
|
|
20241017,142900,30290170,7000,7000,7000,7000,0
|
|
20241017,142800,30290170,7000,7000,7000,7000,0
|
|
20241017,142700,30290170,7000,7000,7000,7000,0
|
|
20241017,142600,30290170,7000,7000,7000,7000,0
|
|
20241017,142500,30290170,7000,7000,7000,7000,0
|
|
20241017,142400,30290170,7000,7000,7000,7000,0
|
|
20241017,142300,30290170,7000,6980,7000,6980,21
|
|
20241017,142200,30143550,6930,6930,6930,6930,0
|
|
20241017,142100,30143550,6930,6930,6930,6930,0
|
|
20241017,142000,30143550,6930,6930,6930,6930,0
|
|
20241017,141900,30143550,6930,6930,6930,6930,0
|
|
20241017,141800,30143550,6930,6930,6930,6930,0
|
|
20241017,141700,30143550,6930,6930,6930,6930,0
|
|
20241017,141600,30143550,6930,6930,6930,6930,0
|
|
20241017,141500,30143550,6930,6930,6930,6930,0
|
|
20241017,141400,30143550,6930,6980,6980,6930,100
|
|
20241017,141300,29448750,6990,6990,6990,6990,0
|
|
20241017,141200,29448750,6990,6990,6990,6990,0
|
|
20241017,141100,29448750,6990,6990,6990,6990,0
|
|
20241017,141000,29448750,6990,6990,6990,6990,0
|
|
20241017,140900,29448750,6990,6990,6990,6990,0
|
|
20241017,140800,29448750,6990,6990,6990,6990,0
|
|
20241017,140700,29448750,6990,6990,6990,6990,0
|
|
20241017,140600,29448750,6990,6990,6990,6990,0
|
|
20241017,140500,29448750,6990,6990,6990,6990,0
|
|
20241017,140400,29448750,6990,6990,6990,6990,0
|
|
20241017,140300,29448750,6990,6990,6990,6990,0
|
|
20241017,140200,29448750,6990,6990,6990,6990,0
|
|
20241017,140100,29448750,6990,6990,6990,6990,0
|
|
20241017,140000,29448750,6990,6990,6990,6990,5
|
|
20241017,135900,29413800,6980,6980,6980,6980,0
|
|
20241017,135800,29413800,6980,6980,6980,6980,0
|
|
20241017,135700,29413800,6980,6970,6980,6970,100
|
|
20241017,135600,28716770,6970,6970,6970,6970,0
|
|
20241017,135500,28716770,6970,6970,6970,6970,0
|
|
20241017,135400,28716770,6970,6970,6970,6970,0
|
|
20241017,135300,28716770,6970,6970,6970,6970,0
|
|
20241017,135200,28716770,6970,6970,6970,6970,0
|
|
20241017,135100,28716770,6970,6970,6970,6970,0
|
|
20241017,135000,28716770,6970,6970,6970,6970,0
|
|
20241017,134900,28716770,6970,6970,6970,6970,0
|
|
20241017,134800,28716770,6970,6970,6970,6970,0
|
|
20241017,134700,28716770,6970,6970,6970,6970,53
|
|
20241017,134600,28347360,6980,6980,6980,6980,0
|
|
20241017,134500,28347360,6980,6980,6980,6980,0
|
|
20241017,134400,28347360,6980,6980,6980,6980,0
|
|
20241017,134300,28347360,6980,6980,6980,6980,0
|
|
20241017,134200,28347360,6980,6980,6980,6980,0
|
|
20241017,134100,28347360,6980,6980,6980,6980,10
|
|
20241017,134000,28277560,6990,6990,6990,6990,0
|
|
20241017,133900,28277560,6990,6990,6990,6990,0
|
|
20241017,133800,28277560,6990,6990,6990,6990,0
|
|
20241017,133700,28277560,6990,6990,6990,6990,0
|
|
20241017,133600,28277560,6990,6990,6990,6990,0
|
|
20241017,133500,28277560,6990,6990,6990,6990,0
|
|
20241017,133400,28277560,6990,6990,6990,6990,3
|
|
20241017,133300,28256590,7000,7000,7000,7000,0
|
|
20241017,133200,28256590,7000,7000,7000,7000,0
|
|
20241017,133100,28256590,7000,7000,7000,7000,0
|
|
20241017,133000,28256590,7000,7000,7000,7000,0
|
|
20241017,132900,28256590,7000,7000,7000,7000,0
|
|
20241017,132800,28256590,7000,7000,7000,7000,0
|
|
20241017,132700,28256590,7000,7000,7000,7000,0
|
|
20241017,132600,28256590,7000,7000,7000,7000,0
|
|
20241017,132500,28256590,7000,7000,7000,7000,0
|
|
20241017,132400,28256590,7000,7000,7000,7000,0
|
|
20241017,132300,28256590,7000,7000,7000,7000,0
|
|
20241017,132200,28256590,7000,7000,7000,7000,10
|
|
20241017,132100,28186590,7000,6990,7000,6990,26
|
|
20241017,132000,28004650,6990,6990,6990,6990,0
|
|
20241017,131900,28004650,6990,6990,6990,6990,0
|
|
20241017,131800,28004650,6990,6990,6990,6990,0
|
|
20241017,131700,28004650,6990,6990,6990,6990,0
|
|
20241017,131600,28004650,6990,6990,6990,6990,0
|
|
20241017,131500,28004650,6990,6990,6990,6990,0
|
|
20241017,131400,28004650,6990,6990,6990,6990,0
|
|
20241017,131300,28004650,6990,6990,6990,6990,0
|
|
20241017,131200,28004650,6990,6990,6990,6990,0
|
|
20241017,131100,28004650,6990,6990,6990,6990,0
|
|
20241017,131000,28004650,6990,6990,6990,6990,0
|
|
20241017,130900,28004650,6990,6990,6990,6990,0
|
|
20241017,130800,28004650,6990,6990,6990,6990,0
|
|
20241017,130700,28004650,6990,6990,6990,6990,0
|
|
20241017,130600,28004650,6990,6990,6990,6990,0
|
|
20241017,130500,28004650,6990,6990,6990,6990,0
|
|
20241017,130400,28004650,6990,6990,6990,6990,156
|
|
20241017,130300,26914210,6990,6990,6990,6990,0
|
|
20241017,130200,26914210,6990,6990,6990,6990,38
|
|
20241017,130100,26648590,7000,7000,7000,7000,0
|
|
20241017,130000,26648590,7000,7000,7000,7000,0
|
|
20241017,125900,26648590,7000,7000,7000,7000,100
|
|
20241017,125800,25948590,7000,7000,7000,7000,98
|
|
20241017,125700,25262590,7060,7060,7060,7060,0
|
|
20241017,125600,25262590,7060,7060,7060,7060,0
|
|
20241017,125500,25262590,7060,7060,7060,7060,0
|
|
20241017,125400,25262590,7060,7060,7060,7060,0
|
|
20241017,125300,25262590,7060,7060,7060,7060,0
|
|
20241017,125200,25262590,7060,7060,7060,7060,0
|
|
20241017,125100,25262590,7060,7060,7060,7060,0
|
|
20241017,125000,25262590,7060,7060,7060,7060,0
|
|
20241017,124900,25262590,7060,7060,7060,7060,0
|
|
20241017,124800,25262590,7060,7060,7060,7060,0
|
|
20241017,124700,25262590,7060,7060,7060,7060,0
|
|
20241017,124600,25262590,7060,7060,7060,7060,0
|
|
20241017,124500,25262590,7060,7060,7060,7060,0
|
|
20241017,124400,25262590,7060,7060,7060,7060,0
|
|
20241017,124300,25262590,7060,7060,7060,7060,0
|
|
20241017,124200,25262590,7060,7060,7060,7060,1
|
|
20241017,124100,25255530,7060,7060,7060,7060,0
|
|
20241017,124000,25255530,7060,7060,7060,7060,0
|
|
20241017,123900,25255530,7060,7060,7060,7060,0
|
|
20241017,123800,25255530,7060,7060,7060,7060,0
|
|
20241017,123700,25255530,7060,7060,7060,7060,0
|
|
20241017,123600,25255530,7060,7060,7060,7060,0
|
|
20241017,123500,25255530,7060,7060,7060,7060,0
|
|
20241017,123400,25255530,7060,7060,7060,7060,99
|
|
20241017,123300,24556590,7030,7030,7030,7030,0
|
|
20241017,123200,24556590,7030,7030,7030,7030,0
|
|
20241017,123100,24556590,7030,7030,7030,7030,216
|
|
20241017,123000,23038110,7030,7030,7030,7030,380
|
|
20241017,122900,20366710,7030,7030,7030,7030,4
|
|
20241017,122800,20338590,6990,6990,6990,6990,0
|
|
20241017,122700,20338590,6990,6990,6990,6990,0
|
|
20241017,122600,20338590,6990,6990,6990,6990,0
|
|
20241017,122500,20338590,6990,6990,6990,6990,0
|
|
20241017,122400,20338590,6990,6990,6990,6990,0
|
|
20241017,122300,20338590,6990,6990,6990,6990,0
|
|
20241017,122200,20338590,6990,6990,6990,6990,0
|
|
20241017,122100,20338590,6990,6990,6990,6990,0
|
|
20241017,122000,20338590,6990,6990,6990,6990,89
|
|
20241017,121900,19716480,6990,6990,6990,6990,0
|
|
20241017,121800,19716480,6990,6990,6990,6990,0
|
|
20241017,121700,19716480,6990,6990,6990,6990,0
|
|
20241017,121600,19716480,6990,6990,6990,6990,0
|
|
20241017,121500,19716480,6990,6990,6990,6990,0
|
|
20241017,121400,19716480,6990,6990,6990,6990,5
|
|
20241017,121300,19681530,6990,6990,6990,6990,0
|
|
20241017,121200,19681530,6990,6990,6990,6990,0
|
|
20241017,121100,19681530,6990,6990,6990,6990,0
|
|
20241017,121000,19681530,6990,6990,6990,6990,0
|
|
20241017,120900,19681530,6990,6990,6990,6990,0
|
|
20241017,120800,19681530,6990,6990,6990,6990,0
|
|
20241017,120700,19681530,6990,6990,6990,6990,0
|
|
20241017,120600,19681530,6990,6990,6990,6990,0
|
|
20241017,120500,19681530,6990,6990,6990,6990,0
|
|
20241017,120400,19681530,6990,6990,6990,6990,0
|
|
20241017,120300,19681530,6990,6990,6990,6990,1
|
|
20241017,120200,19674540,6990,6990,6990,6990,0
|
|
20241017,120100,19674540,6990,6990,6990,6990,1
|
|
20241017,120000,19667550,6970,6970,6970,6970,0
|
|
20241017,115900,19667550,6970,6970,6970,6970,0
|
|
20241017,115800,19667550,6970,6970,6970,6970,0
|
|
20241017,115700,19667550,6970,6970,6970,6970,0
|
|
20241017,115600,19667550,6970,6970,6970,6970,0
|
|
20241017,115500,19667550,6970,6970,6970,6970,0
|
|
20241017,115400,19667550,6970,6970,6970,6970,0
|
|
20241017,115300,19667550,6970,6970,6970,6970,0
|
|
20241017,115200,19667550,6970,6970,6970,6970,0
|
|
20241017,115100,19667550,6970,6970,6970,6970,0
|
|
20241017,115000,19667550,6970,6970,6970,6970,0
|
|
20241017,114900,19667550,6970,6970,6970,6970,0
|
|
20241017,114800,19667550,6970,6970,6970,6970,0
|
|
20241017,114700,19667550,6970,6970,6970,6970,0
|
|
20241017,114600,19667550,6970,6970,6970,6970,0
|
|
20241017,114500,19667550,6970,6970,6970,6970,0
|
|
20241017,114400,19667550,6970,6970,6970,6970,0
|
|
20241017,114300,19667550,6970,6970,6970,6970,0
|
|
20241017,114200,19667550,6970,6970,6970,6970,0
|
|
20241017,114100,19667550,6970,6970,6970,6970,0
|
|
20241017,114000,19667550,6970,6970,6970,6970,0
|
|
20241017,113900,19667550,6970,6970,6970,6970,0
|
|
20241017,113800,19667550,6970,6970,6970,6970,0
|
|
20241017,113700,19667550,6970,6970,6970,6970,0
|
|
20241017,113600,19667550,6970,6970,6970,6970,0
|
|
20241017,113500,19667550,6970,6970,6970,6970,0
|
|
20241017,113400,19667550,6970,6970,6970,6970,0
|
|
20241017,113300,19667550,6970,6970,6970,6970,0
|
|
20241017,113200,19667550,6970,6970,6970,6970,0
|
|
20241017,113100,19667550,6970,6970,6970,6970,0
|
|
20241017,113000,19667550,6970,6970,6970,6970,0
|
|
20241017,112900,19667550,6970,6970,6970,6970,0
|
|
20241017,112800,19667550,6970,6970,6970,6970,0
|
|
20241017,112700,19667550,6970,6970,6970,6970,0
|
|
20241017,112600,19667550,6970,6970,6970,6970,0
|
|
20241017,112500,19667550,6970,6970,6970,6970,0
|
|
20241017,112400,19667550,6970,6970,6970,6970,0
|
|
20241017,112300,19667550,6970,6970,6970,6970,0
|
|
20241017,112200,19667550,6970,6970,6970,6970,0
|
|
20241017,112100,19667550,6970,6970,6970,6970,0
|
|
20241017,112000,19667550,6970,6970,6970,6970,0
|
|
20241017,111900,19667550,6970,6970,6970,6970,0
|
|
20241017,111800,19667550,6970,6970,6970,6970,30
|
|
20241017,111700,19458450,6970,6970,6970,6970,0
|
|
20241017,111600,19458450,6970,6970,6970,6970,0
|
|
20241017,111500,19458450,6970,6970,6970,6970,0
|
|
20241017,111400,19458450,6970,6970,6970,6970,0
|
|
20241017,111300,19458450,6970,6970,6970,6970,0
|
|
20241017,111200,19458450,6970,6970,6970,6970,0
|
|
20241017,111100,19458450,6970,6970,6970,6970,0
|
|
20241017,111000,19458450,6970,6970,6970,6970,210
|
|
20241017,110900,17994750,6970,6970,6970,6970,0
|
|
20241017,110800,17994750,6970,6970,6970,6970,0
|
|
20241017,110700,17994750,6970,6970,6970,6970,0
|
|
20241017,110600,17994750,6970,6970,6970,6970,0
|
|
20241017,110500,17994750,6970,6970,6970,6970,0
|
|
20241017,110400,17994750,6970,6970,6970,6970,0
|
|
20241017,110300,17994750,6970,6970,6970,6970,0
|
|
20241017,110200,17994750,6970,6970,6970,6970,0
|
|
20241017,110100,17994750,6970,6970,6970,6970,0
|
|
20241017,110000,17994750,6970,6970,6970,6970,0
|
|
20241017,105900,17994750,6970,6970,6970,6970,0
|
|
20241017,105800,17994750,6970,6970,6970,6970,0
|
|
20241017,105700,17994750,6970,6970,6970,6970,0
|
|
20241017,105600,17994750,6970,6970,6970,6970,0
|
|
20241017,105500,17994750,6970,6970,6970,6970,0
|
|
20241017,105400,17994750,6970,6970,6970,6970,0
|
|
20241017,105300,17994750,6970,6970,6970,6970,154
|
|
20241017,105200,16921370,6980,6980,6980,6980,0
|
|
20241017,105100,16921370,6980,6980,6980,6980,0
|
|
20241017,105000,16921370,6980,6980,6980,6980,0
|
|
20241017,104900,16921370,6980,6980,6980,6980,0
|
|
20241017,104800,16921370,6980,6980,6980,6980,0
|
|
20241017,104700,16921370,6980,6980,6980,6980,2
|
|
20241017,104600,16907410,6980,6990,6990,6980,348
|
|
20241017,104500,14478210,6980,6980,6980,6980,0
|
|
20241017,104400,14478210,6980,6980,6980,6980,0
|
|
20241017,104300,14478210,6980,6980,6980,6980,0
|
|
20241017,104200,14478210,6980,6980,6980,6980,0
|
|
20241017,104100,14478210,6980,6980,6980,6980,0
|
|
20241017,104000,14478210,6980,6980,6980,6980,0
|
|
20241017,103900,14478210,6980,6980,6980,6980,0
|
|
20241017,103800,14478210,6980,6980,6980,6980,0
|
|
20241017,103700,14478210,6980,6990,6990,6980,50
|
|
20241017,103600,14129070,6990,6990,6990,6990,0
|
|
20241017,103500,14129070,6990,6990,6990,6990,0
|
|
20241017,103400,14129070,6990,6990,6990,6990,0
|
|
20241017,103300,14129070,6990,6990,6990,6990,0
|
|
20241017,103200,14129070,6990,6990,6990,6990,0
|
|
20241017,103100,14129070,6990,6990,6990,6990,0
|
|
20241017,103000,14129070,6990,6990,6990,6990,0
|
|
20241017,102900,14129070,6990,6990,6990,6990,0
|
|
20241017,102800,14129070,6990,6990,6990,6990,24
|
|
20241017,102700,13961310,7030,7030,7030,7030,0
|
|
20241017,102600,13961310,7030,7030,7030,7030,0
|
|
20241017,102500,13961310,7030,7030,7030,7030,0
|
|
20241017,102400,13961310,7030,7030,7030,7030,0
|
|
20241017,102300,13961310,7030,7030,7030,7030,0
|
|
20241017,102200,13961310,7030,7030,7030,7030,0
|
|
20241017,102100,13961310,7030,7030,7030,7030,0
|
|
20241017,102000,13961310,7030,7030,7030,7030,0
|
|
20241017,101900,13961310,7030,7030,7030,7030,0
|
|
20241017,101800,13961310,7030,7030,7030,7030,0
|
|
20241017,101700,13961310,7030,7030,7030,7030,0
|
|
20241017,101600,13961310,7030,7030,7030,7030,1
|
|
20241017,101500,13954280,6980,7000,7000,6980,200
|
|
20241017,101400,12556940,7000,7000,7000,7000,100
|
|
20241017,101300,11856940,7010,7010,7010,7010,165
|
|
20241017,101200,10700290,7070,7070,7070,7070,0
|
|
20241017,101100,10700290,7070,7070,7070,7070,1
|
|
20241017,101000,10693220,7070,7070,7070,7070,0
|
|
20241017,100900,10693220,7070,7070,7070,7070,0
|
|
20241017,100800,10693220,7070,7070,7070,7070,0
|
|
20241017,100700,10693220,7070,7070,7070,7070,0
|
|
20241017,100600,10693220,7070,7070,7070,7070,0
|
|
20241017,100500,10693220,7070,7070,7070,7070,0
|
|
20241017,100400,10693220,7070,7070,7070,7070,0
|
|
20241017,100300,10693220,7070,7070,7070,7070,0
|
|
20241017,100200,10693220,7070,7070,7070,7070,0
|
|
20241017,100100,10693220,7070,7070,7070,7070,0
|
|
20241017,100000,10693220,7070,7050,7070,7050,10
|
|
20241017,095900,10622700,7000,7000,7000,7000,6
|
|
20241017,095800,10580700,7000,7000,7000,7000,293
|
|
20241017,095700,8529700,7050,7000,7050,7000,22
|
|
20241017,095600,8375540,7020,7020,7020,7020,32
|
|
20241017,095500,8150900,7070,7070,7070,7070,0
|
|
20241017,095400,8150900,7070,7070,7070,7070,0
|
|
20241017,095300,8150900,7070,7070,7070,7070,0
|
|
20241017,095200,8150900,7070,7070,7070,7070,0
|
|
20241017,095100,8150900,7070,7070,7070,7070,0
|
|
20241017,095000,8150900,7070,7070,7070,7070,0
|
|
20241017,094900,8150900,7070,7070,7070,7070,0
|
|
20241017,094800,8150900,7070,7070,7070,7070,0
|
|
20241017,094700,8150900,7070,7070,7070,7070,0
|
|
20241017,094600,8150900,7070,7070,7070,7070,0
|
|
20241017,094500,8150900,7070,7070,7070,7070,0
|
|
20241017,094400,8150900,7070,7070,7070,7070,0
|
|
20241017,094300,8150900,7070,7070,7070,7070,0
|
|
20241017,094200,8150900,7070,7070,7070,7070,0
|
|
20241017,094100,8150900,7070,7070,7070,7070,0
|
|
20241017,094000,8150900,7070,7060,7070,7060,3
|
|
20241017,093900,8129700,7070,7070,7070,7070,0
|
|
20241017,093800,8129700,7070,7070,7070,7070,0
|
|
20241017,093700,8129700,7070,7070,7070,7070,0
|
|
20241017,093600,8129700,7070,7070,7070,7070,0
|
|
20241017,093500,8129700,7070,7070,7070,7070,100
|
|
20241017,093400,7422700,7070,7000,7080,7000,89
|
|
20241017,093300,6796320,6990,6990,6990,6990,0
|
|
20241017,093200,6796320,6990,6990,6990,6990,0
|
|
20241017,093100,6796320,6990,6990,6990,6990,3
|
|
20241017,093000,6775350,6990,6990,6990,6990,54
|
|
20241017,092900,6397890,6990,6990,6990,6990,0
|
|
20241017,092800,6397890,6990,6990,6990,6990,0
|
|
20241017,092700,6397890,6990,6990,6990,6990,0
|
|
20241017,092600,6397890,6990,6990,6990,6990,0
|
|
20241017,092500,6397890,6990,6990,6990,6990,0
|
|
20241017,092400,6397890,6990,6990,6990,6990,0
|
|
20241017,092300,6397890,6990,6950,6990,6940,68
|
|
20241017,092200,5925740,6990,6990,6990,6990,0
|
|
20241017,092100,5925740,6990,6990,6990,6990,0
|
|
20241017,092000,5925740,6990,6990,6990,6990,0
|
|
20241017,091900,5925740,6990,6990,6990,6990,0
|
|
20241017,091800,5925740,6990,6990,6990,6990,0
|
|
20241017,091700,5925740,6990,6990,6990,6990,0
|
|
20241017,091600,5925740,6990,6990,6990,6990,0
|
|
20241017,091500,5925740,6990,6980,6990,6980,20
|
|
20241017,091400,5786120,6940,6940,6940,6940,0
|
|
20241017,091300,5786120,6940,6940,6940,6940,0
|
|
20241017,091200,5786120,6940,6940,6940,6940,318
|
|
20241017,091100,3579200,7000,7000,7000,7000,0
|
|
20241017,091000,3579200,7000,7000,7000,7000,2
|
|
20241017,090900,3565200,6940,7000,7000,6940,27
|
|
20241017,090800,3377700,6950,6950,6950,6950,23
|
|
20241017,090700,3217850,7000,7000,7000,7000,1
|
|
20241017,090600,3210850,6950,6950,6950,6950,2
|
|
20241017,090500,3196950,6940,6940,6940,6940,28
|
|
20241017,090400,3002630,7040,6950,7040,6950,51
|
|
20241017,090300,2648090,6970,6970,6970,6970,169
|
|
20241017,090200,1470160,7000,7000,7000,7000,203
|
|
20241017,090100,49160,7040,7010,7040,7010,6
|
|
20241017,090000,7010,7010,7010,7010,7010,1
|